Royal Unibrew A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	450.70	450.90	436.80	439.90	400.87	140,422
2023-11-27	454.20	455.20	451.60	451.60	411.53	56,518
2023-11-24	457.30	459.50	453.20	455.90	415.45	38,377
2023-11-23	460.40	461.00	456.00	457.00	416.46	44,239
2023-11-22	453.60	462.00	453.60	461.00	420.10	61,593
2023-11-21	456.60	458.00	451.70	453.60	413.36	118,670
2023-11-20	465.30	468.40	458.60	460.40	419.55	72,585
2023-11-17	461.20	467.60	460.00	465.30	424.02	108,870
2023-11-16	473.80	473.80	459.20	459.90	419.10	129,784
2023-11-15	471.80	483.70	469.40	473.80	431.76	126,979
2023-11-14	463.90	472.40	462.80	469.80	428.12	141,495
2023-11-13	461.10	470.40	459.00	466.00	424.66	168,051
2023-11-10	464.10	469.20	453.80	460.80	419.92	134,828
2023-11-09	456.00	475.30	456.00	469.90	428.21	352,155
2023-11-08	527.00	529.60	453.20	459.10	418.37	679,365
2023-11-07	521.00	527.60	518.40	524.60	478.06	125,962
2023-11-06	524.60	524.60	519.40	521.80	475.51	43,313
2023-11-03	524.60	526.00	519.80	520.00	473.87	97,703
2023-11-02	514.00	524.40	513.00	521.20	474.96	48,079
2023-11-01	512.00	512.00	502.80	511.40	466.03	50,306
2023-10-31	517.00	517.00	508.60	509.80	464.57	67,104
2023-10-30	507.00	511.60	504.80	505.40	460.56	29,572
2023-10-27	510.00	511.00	504.20	506.40	461.47	29,594
2023-10-26	512.00	518.80	510.60	511.00	465.66	47,717
2023-10-25	520.00	527.60	510.00	515.00	469.31	57,737
2023-10-24	513.60	519.40	510.00	518.20	472.23	51,671
2023-10-23	512.00	516.00	508.40	513.80	468.22	51,138
2023-10-20	507.20	513.40	507.20	512.00	466.58	51,874
2023-10-19	512.80	518.00	511.80	514.00	468.40	33,205
2023-10-18	508.40	518.00	508.40	512.80	467.30	50,682
2023-10-17	512.80	513.40	505.20	509.40	464.21	87,335
2023-10-16	512.40	515.00	510.80	514.00	468.40	43,377
2023-10-13	516.00	518.20	509.60	513.00	467.49	74,283
2023-10-12	527.80	530.20	517.80	518.00	472.04	101,978
2023-10-11	521.40	529.80	518.00	524.00	477.51	158,768
2023-10-10	510.00	523.00	510.00	519.20	473.14	77,487
2023-10-09	517.40	520.40	503.40	506.40	461.47	77,919
2023-10-06	534.00	534.00	515.00	518.20	472.23	87,361
2023-10-05	529.60	541.40	528.40	532.00	484.80	109,253
2023-10-04	520.20	531.40	520.20	525.20	478.60	89,284
2023-10-03	530.00	531.40	522.00	525.80	479.15	96,605
2023-10-02	549.20	552.40	528.00	530.00	482.98	96,322
2023-09-29	534.60	549.60	534.60	545.80	497.38	162,755
2023-09-28	550.20	551.40	527.40	532.40	485.17	170,123
2023-09-27	556.60	558.00	550.40	550.80	501.93	57,685
2023-09-26	555.20	557.20	551.20	556.60	507.22	53,027
2023-09-25	560.40	562.40	552.60	555.60	506.31	38,442
2023-09-22	570.20	571.60	558.60	560.40	510.68	55,930
2023-09-21	577.00	578.40	570.60	570.80	520.16	40,671
2023-09-20	573.00	583.40	573.00	580.40	528.91	58,979
2023-09-19	570.60	573.80	570.60	570.60	519.98	34,802
2023-09-18	576.80	578.60	570.20	570.60	519.98	31,964
2023-09-15	582.00	588.60	573.80	576.80	525.63	142,214
2023-09-14	578.00	581.80	572.00	579.60	528.18	86,738
2023-09-13	585.00	585.00	573.20	578.00	526.72	72,185
2023-09-12	597.80	601.00	580.80	585.40	533.46	507,970
2023-09-11	590.20	597.20	590.20	596.00	543.12	51,866
2023-09-08	585.00	591.40	584.00	590.00	537.66	54,560
2023-09-07	585.60	591.20	581.00	582.20	530.55	40,271
2023-09-06	583.20	589.40	582.80	587.40	535.29	59,767

← NewerPage 13 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	16.0000 DKK
2025-04-30	15.0000 DKK
2024-10-01	14.5000 DKK
2023-04-28	14.5000 DKK
2022-04-29	14.5000 DKK
2021-04-29	13.5000 DKK
2020-08-31	12.2000 DKK
2019-04-26	10.8000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.